股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
天富能源( 600509.SH 上证)
板块 :煤电_h   
所属成分指数: 中证500
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2022-01-196.186.216.136.16-0.32%-0.13%-2.96%6,770,00041,757,00053%6.17-0.15%6.16-0.16%6.19-0.69%6.35-1.18%-0.38%
2022-01-186.186.236.126.180.00%0.05%-3.80%8,282,50051,159,00054%6.180.75%6.17-0.50%6.23-0.76%6.42-1.88%-0.23%
2022-01-176.146.196.086.180.65%0.80%-5.61%8,921,70054,700,00041%6.13-0.84%6.20-1.07%6.28-0.57%6.55-0.14%0.06%
2022-01-146.286.296.146.14-2.54%-0.70%-6.35%15,674,20096,916,00070%6.18-1.76%6.27-1.40%6.32-1.25%6.56-0.24%0.03%
2022-01-136.316.336.276.30-0.16%0.10%-4.14%8,532,00053,697,00040%6.29-0.47%6.35-0.31%6.40-0.79%6.570.14%0.04%
2022-01-126.406.446.286.31-1.71%-0.22%-3.85%17,917,900113,309,00083%6.32-1.77%6.37-1.15%6.45-1.63%6.560.03%0.01%
2022-01-116.406.536.366.420.47%-0.28%-2.15%12,779,00082,270,00060%6.440.86%6.45-0.80%6.56-1.75%6.56-0.08%-0.01%
2022-01-106.356.436.346.39-0.16%0.11%-2.68%9,650,70061,604,00043%6.38-1.57%6.50-1.56%6.670.14%6.57-0.12%0.01%
2022-01-076.586.636.406.40-2.88%-1.31%-2.65%20,481,900132,818,00087%6.49-1.71%6.60-1.97%6.66-0.02%6.57-0.21%0.05%
2022-01-066.626.666.526.59-0.45%-0.12%0.03%14,852,40098,001,00062%6.60-1.38%6.740.46%6.660.53%6.59-0.09%0.10%
2022-01-056.816.896.586.62-2.65%-1.05%0.39%29,108,400194,723,000119%6.69-1.49%6.710.57%6.630.96%6.590.27%0.14%
2022-01-046.407.046.376.806.25%0.13%3.41%61,159,700415,329,000273%6.795.42%6.675.14%6.572.85%6.581.03%0.15%
2021-12-316.316.546.296.401.75%-0.65%-1.67%18,207,000117,293,00093%6.442.66%6.340.76%6.38-0.67%6.51-0.47%0.06%
2021-12-306.296.336.236.290.64%0.24%-3.82%8,870,40055,660,00039%6.280.45%6.29-1.40%6.43-1.02%6.54-0.11%0.18%
2021-12-296.346.356.216.25-1.26%0.05%-4.54%13,324,60083,245,00056%6.25-1.33%6.38-1.59%6.49-0.93%6.55-0.14%0.21%
2021-12-286.546.566.286.33-2.76%-0.02%-3.45%19,866,500125,780,00078%6.33-3.12%6.49-1.47%6.55-0.49%6.56-0.15%0.25%
2021-12-276.426.666.386.511.40%-0.38%-0.85%18,204,900118,974,00078%6.54-0.47%6.58-0.50%6.59-0.12%6.570.11%0.26%
2021-12-246.626.716.426.42-3.89%-2.22%-2.12%26,436,400173,594,000118%6.57-0.92%6.620.11%6.59-0.33%6.560.21%0.24%
2021-12-236.586.706.506.680.91%0.80%2.06%28,426,900188,377,000137%6.63-0.45%6.610.27%6.620.32%6.550.31%0.19%
2021-12-226.556.746.546.621.07%-0.56%1.46%22,856,100152,149,000121%6.662.57%6.59-0.15%6.600.58%6.530.37%0.10%
2021-12-216.526.636.426.55-0.30%0.92%0.75%13,980,20090,734,00078%6.49-1.44%6.600.06%6.560.15%6.500.29%-0.01%
2021-12-206.706.746.516.57-1.94%-0.23%1.36%23,298,200153,413,000129%6.59-0.92%6.600.53%6.550.40%6.480.14%-0.11%
2021-12-176.506.726.426.702.76%0.81%3.51%40,978,400272,343,000233%6.652.29%6.561.53%6.521.40%6.470.78%-0.15%
2021-12-166.556.586.456.52-0.15%0.35%1.51%18,035,100117,174,000119%6.500.19%6.460.53%6.430.31%6.420.14%-0.25%
2021-12-156.296.626.276.533.82%0.69%1.81%30,980,800200,919,000215%6.493.04%6.431.42%6.410.79%6.410.28%-0.29%
2021-12-146.346.346.276.29-0.94%-0.06%-1.66%8,201,10051,615,00062%6.29-1.12%6.34-0.52%6.360.13%6.40-0.08%-0.35%
2021-12-136.306.446.286.350.63%-0.24%-0.80%10,743,30068,378,00080%6.370.33%6.37-0.09%6.35-0.72%6.40-0.03%-0.36%
2021-12-106.356.456.296.31-1.10%-0.54%-1.45%11,802,00074,875,00084%6.34-0.95%6.380.38%6.40-0.25%6.40-0.34%-0.37%
2021-12-096.406.466.336.380.00%-0.39%-0.70%11,304,10072,407,00080%6.410.35%6.35-0.91%6.42-0.02%6.43-0.60%-0.33%
2021-12-086.366.436.346.380.00%-0.05%-1.30%8,804,70056,201,00058%6.381.21%6.41-0.17%6.42-0.05%6.46-0.69%-0.24%